3941 レンゴー(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-25 | 703 | 706 | 696 | 696 | 1,443,800 | 696 |
2022-05-24 | 722 | 722 | 704 | 705 | 1,511,800 | 705 |
2022-05-23 | 720 | 723 | 718 | 723 | 1,131,600 | 723 |
2022-05-20 | 720 | 725 | 717 | 720 | 1,301,100 | 720 |
2022-05-19 | 716 | 736 | 713 | 735 | 927,300 | 735 |
2022-05-18 | 733 | 745 | 729 | 731 | 1,630,700 | 731 |
2022-05-17 | 752 | 763 | 738 | 740 | 1,587,900 | 740 |
2022-05-16 | 740 | 753 | 735 | 740 | 1,313,500 | 740 |
2022-05-13 | 756 | 767 | 743 | 748 | 1,643,400 | 748 |
2022-05-12 | 754 | 762 | 752 | 753 | 596,700 | 753 |
2022-05-11 | 765 | 765 | 750 | 761 | 1,076,700 | 761 |
2022-05-10 | 784 | 794 | 779 | 793 | 955,400 | 793 |
2022-05-09 | 795 | 796 | 778 | 780 | 895,200 | 780 |
2022-05-06 | 777 | 791 | 775 | 789 | 868,300 | 789 |
2022-05-02 | 775 | 780 | 766 | 776 | 824,000 | 776 |
2022-04-28 | 759 | 771 | 758 | 770 | 1,383,600 | 770 |
2022-04-27 | 760 | 765 | 741 | 744 | 2,308,800 | 744 |
2022-04-26 | 778 | 781 | 772 | 775 | 778,500 | 775 |
2022-04-25 | 765 | 769 | 758 | 767 | 493,300 | 767 |
2022-04-22 | 776 | 784 | 773 | 780 | 902,100 | 780 |
2022-04-21 | 768 | 780 | 768 | 777 | 1,180,300 | 777 |
2022-04-20 | 749 | 761 | 746 | 758 | 876,600 | 758 |
2022-04-19 | 739 | 741 | 733 | 736 | 815,700 | 736 |
2022-04-18 | 734 | 735 | 725 | 727 | 987,500 | 727 |
2022-04-15 | 751 | 752 | 737 | 740 | 783,400 | 740 |
2022-04-14 | 731 | 751 | 725 | 749 | 1,302,300 | 749 |
2022-04-13 | 733 | 738 | 731 | 735 | 754,900 | 735 |
2022-04-12 | 740 | 749 | 739 | 740 | 647,300 | 740 |
2022-04-11 | 751 | 753 | 736 | 740 | 766,100 | 740 |
2022-04-08 | 746 | 750 | 741 | 746 | 1,009,300 | 746 |
2022-04-07 | 749 | 752 | 736 | 749 | 988,500 | 749 |
2022-04-06 | 773 | 774 | 757 | 758 | 892,900 | 758 |
2022-04-05 | 778 | 780 | 766 | 771 | 948,800 | 771 |
2022-04-04 | 771 | 780 | 770 | 780 | 485,300 | 780 |
2022-04-01 | 778 | 781 | 771 | 779 | 477,600 | 779 |
2022-03-31 | 771 | 796 | 768 | 782 | 1,092,800 | 782 |
2022-03-30 | 794 | 794 | 774 | 780 | 1,165,800 | 780 |
2022-03-29 | 790 | 801 | 786 | 801 | 722,700 | 801 |
2022-03-28 | 797 | 801 | 790 | 796 | 671,200 | 796 |
2022-03-25 | 794 | 798 | 787 | 794 | 822,500 | 794 |
2022-03-24 | 795 | 802 | 788 | 794 | 828,000 | 794 |
2022-03-23 | 804 | 815 | 800 | 805 | 1,273,800 | 805 |
2022-03-22 | 811 | 821 | 802 | 805 | 732,700 | 805 |
2022-03-18 | 805 | 817 | 805 | 808 | 1,582,200 | 808 |
2022-03-17 | 805 | 812 | 800 | 810 | 787,300 | 810 |
2022-03-16 | 797 | 805 | 791 | 792 | 781,100 | 792 |
2022-03-15 | 782 | 795 | 781 | 786 | 738,800 | 786 |
2022-03-14 | 759 | 775 | 758 | 767 | 730,300 | 767 |
2022-03-11 | 752 | 762 | 748 | 758 | 764,100 | 758 |
2022-03-10 | 760 | 772 | 758 | 767 | 575,900 | 767 |
2022-03-09 | 740 | 747 | 736 | 740 | 713,800 | 740 |
2022-03-08 | 748 | 754 | 730 | 735 | 819,800 | 735 |
2022-03-07 | 771 | 774 | 754 | 760 | 1,212,700 | 760 |
2022-03-04 | 796 | 802 | 786 | 789 | 943,000 | 789 |
2022-03-03 | 804 | 810 | 794 | 804 | 1,018,200 | 804 |
2022-03-02 | 815 | 819 | 789 | 789 | 2,070,700 | 789 |
2022-03-01 | 854 | 861 | 842 | 843 | 763,200 | 843 |
2022-02-28 | 847 | 862 | 839 | 860 | 1,176,400 | 860 |
2022-02-25 | 842 | 847 | 826 | 832 | 986,800 | 832 |
2022-02-24 | 845 | 857 | 840 | 852 | 955,200 | 852 |
2022-02-22 | 850 | 852 | 840 | 846 | 637,500 | 846 |
2022-02-21 | 868 | 868 | 858 | 861 | 343,900 | 861 |
2022-02-18 | 869 | 875 | 867 | 871 | 487,500 | 871 |
2022-02-17 | 873 | 878 | 868 | 871 | 477,300 | 871 |
2022-02-16 | 885 | 887 | 876 | 881 | 634,900 | 881 |
2022-02-15 | 872 | 884 | 870 | 872 | 755,600 | 872 |
2022-02-14 | 843 | 879 | 842 | 871 | 944,700 | 871 |
2022-02-10 | 859 | 861 | 846 | 850 | 498,000 | 850 |
2022-02-09 | 849 | 864 | 848 | 857 | 684,100 | 857 |
2022-02-08 | 856 | 858 | 845 | 850 | 708,100 | 850 |
2022-02-07 | 865 | 875 | 847 | 864 | 993,400 | 864 |
2022-02-04 | 881 | 885 | 842 | 850 | 1,308,200 | 850 |
2022-02-03 | 838 | 886 | 838 | 875 | 1,535,300 | 875 |
2022-02-02 | 852 | 855 | 846 | 849 | 527,000 | 849 |
2022-02-01 | 846 | 858 | 843 | 849 | 479,500 | 849 |
2022-01-31 | 866 | 867 | 848 | 853 | 668,600 | 853 |
2022-01-28 | 845 | 855 | 844 | 852 | 451,800 | 852 |
2022-01-27 | 846 | 851 | 828 | 837 | 696,200 | 837 |
2022-01-26 | 853 | 856 | 842 | 843 | 603,400 | 843 |
2022-01-25 | 861 | 864 | 849 | 859 | 732,500 | 859 |
2022-01-24 | 855 | 873 | 854 | 873 | 466,100 | 873 |
2022-01-21 | 863 | 867 | 855 | 865 | 627,400 | 865 |
2022-01-20 | 867 | 887 | 867 | 869 | 729,000 | 869 |
2022-01-19 | 865 | 876 | 861 | 867 | 779,700 | 867 |
2022-01-18 | 920 | 922 | 879 | 880 | 1,568,500 | 880 |
2022-01-17 | 898 | 915 | 894 | 912 | 611,300 | 912 |
2022-01-14 | 909 | 909 | 882 | 891 | 1,264,700 | 891 |
2022-01-13 | 903 | 911 | 900 | 908 | 1,110,100 | 908 |
2022-01-12 | 894 | 902 | 892 | 900 | 947,100 | 900 |
2022-01-11 | 886 | 891 | 878 | 891 | 733,100 | 891 |
2022-01-07 | 893 | 896 | 878 | 881 | 827,900 | 881 |
2022-01-06 | 885 | 890 | 878 | 882 | 736,100 | 882 |
2022-01-05 | 876 | 889 | 870 | 888 | 786,300 | 888 |
2022-01-04 | 872 | 874 | 862 | 868 | 616,300 | 868 |
分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株